GB Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 381.80 | 381.80 | 374.00 | 374.00 | 359.40 | 396,568 |
| 2024-11-27 | 374.00 | 382.20 | 371.20 | 375.00 | 360.36 | 501,943 |
| 2024-11-26 | 364.80 | 380.00 | 364.80 | 376.40 | 361.71 | 695,094 |
| 2024-11-25 | 375.00 | 377.60 | 368.60 | 374.60 | 359.98 | 920,367 |
| 2024-11-22 | 360.00 | 370.00 | 356.74 | 370.00 | 355.56 | 1,092,325 |
| 2024-11-21 | 345.00 | 359.40 | 345.00 | 358.40 | 344.41 | 242,203 |
| 2024-11-20 | 370.00 | 370.00 | 350.00 | 353.40 | 339.60 | 2,257,883 |
| 2024-11-19 | 351.80 | 368.00 | 349.60 | 363.00 | 348.83 | 476,847 |
| 2024-11-18 | 345.40 | 345.40 | 329.00 | 341.40 | 328.07 | 272,017 |
| 2024-11-15 | 340.20 | 344.80 | 333.00 | 336.60 | 323.46 | 212,505 |
| 2024-11-14 | 330.00 | 339.20 | 329.00 | 336.00 | 322.88 | 290,779 |
| 2024-11-13 | 346.80 | 346.80 | 331.00 | 334.80 | 321.73 | 610,653 |
| 2024-11-12 | 349.60 | 350.00 | 335.60 | 335.60 | 322.50 | 349,029 |
| 2024-11-11 | 333.20 | 345.60 | 327.80 | 345.60 | 332.11 | 1,189,827 |
| 2024-11-08 | 332.00 | 338.60 | 324.60 | 326.80 | 314.04 | 703,950 |
| 2024-11-07 | 345.80 | 345.80 | 335.00 | 335.00 | 321.92 | 446,699 |
| 2024-11-06 | 355.80 | 355.80 | 334.20 | 339.00 | 325.77 | 586,213 |
| 2024-11-05 | 348.40 | 349.40 | 335.60 | 347.60 | 334.03 | 229,959 |
| 2024-11-04 | 351.80 | 352.40 | 340.20 | 343.40 | 329.99 | 253,573 |
| 2024-11-01 | 345.60 | 345.60 | 325.40 | 343.40 | 329.99 | 523,399 |
| 2024-10-31 | 347.40 | 351.40 | 336.20 | 340.20 | 326.92 | 1,266,666 |
| 2024-10-30 | 312.60 | 361.40 | 312.20 | 352.00 | 338.26 | 2,478,929 |
| 2024-10-29 | 320.00 | 321.40 | 316.20 | 318.40 | 305.97 | 1,111,611 |
| 2024-10-28 | 310.00 | 317.20 | 307.20 | 317.20 | 304.82 | 614,655 |
| 2024-10-25 | 315.00 | 319.60 | 310.00 | 310.00 | 297.90 | 554,021 |
| 2024-10-24 | 322.00 | 323.80 | 314.20 | 314.20 | 301.93 | 572,003 |
| 2024-10-23 | 315.00 | 327.20 | 315.00 | 321.00 | 308.47 | 575,215 |
| 2024-10-22 | 317.60 | 327.40 | 315.20 | 321.00 | 308.47 | 308,392 |
| 2024-10-21 | 322.00 | 332.20 | 318.80 | 321.00 | 308.47 | 378,166 |
| 2024-10-18 | 324.00 | 327.00 | 319.60 | 325.00 | 312.31 | 460,337 |
| 2024-10-17 | 315.00 | 329.00 | 312.20 | 327.20 | 314.43 | 1,378,642 |
| 2024-10-16 | 294.60 | 295.40 | 286.40 | 289.20 | 277.91 | 1,052,632 |
| 2024-10-15 | 297.60 | 297.60 | 288.20 | 290.60 | 279.26 | 331,921 |
| 2024-10-14 | 300.40 | 302.80 | 287.40 | 292.20 | 280.79 | 272,078 |
| 2024-10-11 | 297.60 | 297.60 | 290.44 | 295.00 | 283.48 | 333,265 |
| 2024-10-10 | 294.00 | 307.40 | 284.32 | 291.40 | 280.02 | 1,023,961 |
| 2024-10-09 | 298.00 | 304.80 | 295.20 | 295.20 | 283.68 | 507,277 |
| 2024-10-08 | 301.40 | 308.60 | 294.60 | 297.40 | 285.79 | 490,395 |
| 2024-10-07 | 304.20 | 311.80 | 299.20 | 300.20 | 288.48 | 334,555 |
| 2024-10-04 | 298.00 | 310.00 | 298.00 | 304.00 | 292.13 | 288,894 |
| 2024-10-03 | 307.60 | 316.00 | 298.20 | 299.00 | 287.33 | 800,461 |
| 2024-10-02 | 313.00 | 317.80 | 304.40 | 308.00 | 295.98 | 341,925 |
| 2024-10-01 | 317.80 | 317.80 | 309.74 | 312.00 | 299.82 | 222,197 |
| 2024-09-30 | 321.00 | 321.00 | 305.00 | 311.00 | 298.86 | 720,437 |
| 2024-09-27 | 315.20 | 319.60 | 313.80 | 317.60 | 305.20 | 204,723 |
| 2024-09-26 | 315.80 | 319.20 | 311.00 | 314.80 | 302.51 | 194,362 |
| 2024-09-25 | 309.60 | 317.40 | 308.84 | 312.40 | 300.20 | 238,908 |
| 2024-09-24 | 315.80 | 321.00 | 306.20 | 312.40 | 300.20 | 333,623 |
| 2024-09-23 | 315.00 | 320.80 | 312.60 | 312.60 | 300.40 | 404,404 |
| 2024-09-20 | 319.00 | 319.00 | 315.00 | 317.00 | 304.63 | 844,740 |
| 2024-09-19 | 309.60 | 320.27 | 309.60 | 320.00 | 307.51 | 414,818 |
| 2024-09-18 | 311.80 | 317.80 | 301.40 | 307.80 | 295.78 | 362,658 |
| 2024-09-17 | 305.00 | 317.00 | 305.00 | 313.40 | 301.17 | 949,975 |
| 2024-09-16 | 321.00 | 321.00 | 308.20 | 309.20 | 297.13 | 499,815 |
| 2024-09-13 | 310.00 | 318.93 | 305.63 | 316.00 | 303.66 | 2,549,830 |
| 2024-09-12 | 311.00 | 311.00 | 305.40 | 308.40 | 296.36 | 485,522 |
| 2024-09-11 | 304.60 | 310.00 | 303.20 | 305.00 | 293.09 | 994,576 |
| 2024-09-10 | 316.60 | 316.60 | 303.00 | 305.00 | 293.09 | 1,058,070 |
| 2024-09-09 | 317.00 | 317.40 | 311.31 | 312.60 | 300.40 | 439,189 |
| 2024-09-06 | 323.00 | 323.00 | 312.68 | 314.00 | 301.74 | 373,990 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.0440 GBP |
| 2025-06-19 | 0.0440 GBP |
| 2024-06-20 | 0.0420 GBP |
| 2023-06-22 | 0.0400 GBP |
| 2022-06-23 | 0.0381 GBP |
| 2021-06-24 | 0.0340 GBP |
| 2020-12-17 | 0.0300 GBP |
| 2019-07-18 | 0.0299 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.